エフアンドエム(4771)の株価時系列情報
エフアンドエム(4771)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2014/12/30 | 700 | 704 | 687 | 704 | 14,700 |
2014/12/29 | 699 | 700 | 682 | 700 | 15,900 |
2014/12/26 | 691 | 696 | 690 | 696 | 13,400 |
2014/12/25 | 690 | 690 | 682 | 688 | 24,000 |
2014/12/24 | 683 | 687 | 675 | 684 | 28,900 |
2014/12/22 | 700 | 700 | 675 | 675 | 34,600 |
2014/12/19 | 685 | 696 | 663 | 695 | 30,700 |
2014/12/18 | 680 | 684 | 668 | 679 | 13,300 |
2014/12/17 | 683 | 683 | 646 | 680 | 26,400 |
2014/12/16 | 688 | 688 | 660 | 671 | 29,300 |
2014/12/15 | 675 | 739 | 670 | 690 | 47,300 |
2014/12/12 | 669 | 674 | 660 | 673 | 20,300 |
2014/12/11 | 652 | 664 | 650 | 661 | 9,100 |
2014/12/10 | 656 | 663 | 641 | 663 | 38,200 |
2014/12/09 | 665 | 665 | 641 | 660 | 18,900 |
2014/12/08 | 655 | 672 | 655 | 669 | 23,300 |
2014/12/05 | 636 | 650 | 625 | 650 | 28,200 |
2014/12/04 | 629 | 645 | 621 | 636 | 22,600 |
2014/12/03 | 630 | 639 | 623 | 637 | 10,800 |
2014/12/02 | 623 | 640 | 621 | 623 | 46,900 |
2014/12/01 | 626 | 626 | 615 | 620 | 10,500 |
2014/11/28 | 604 | 620 | 603 | 620 | 14,400 |
2014/11/27 | 608 | 619 | 600 | 605 | 12,300 |
2014/11/26 | 629 | 629 | 605 | 615 | 12,300 |
2014/11/25 | 599 | 628 | 598 | 620 | 76,400 |
2014/11/21 | 570 | 597 | 570 | 588 | 28,900 |
2014/11/20 | 563 | 566 | 560 | 565 | 28,100 |
2014/11/19 | 562 | 563 | 560 | 561 | 16,500 |
2014/11/18 | 560 | 562 | 549 | 562 | 24,300 |
2014/11/17 | 559 | 566 | 548 | 550 | 18,800 |
2014/11/14 | 560 | 562 | 553 | 559 | 15,600 |
2014/11/13 | 552 | 558 | 528 | 557 | 14,000 |
2014/11/12 | 552 | 559 | 548 | 554 | 22,200 |
2014/11/11 | 550 | 555 | 541 | 552 | 4,400 |
2014/11/10 | 550 | 552 | 540 | 546 | 8,200 |
2014/11/07 | 553 | 553 | 546 | 550 | 8,800 |
2014/11/06 | 558 | 560 | 555 | 555 | 6,300 |
2014/11/05 | 559 | 561 | 550 | 557 | 8,800 |
2014/11/04 | 563 | 563 | 550 | 553 | 12,900 |
2014/10/31 | 529 | 563 | 529 | 563 | 22,900 |
2014/10/30 | 556 | 556 | 536 | 537 | 11,800 |
2014/10/29 | 570 | 570 | 558 | 563 | 7,100 |
2014/10/28 | 566 | 569 | 565 | 567 | 3,000 |
2014/10/27 | 576 | 579 | 572 | 575 | 18,100 |
2014/10/24 | 560 | 576 | 560 | 566 | 13,100 |
2014/10/23 | 558 | 558 | 550 | 556 | 9,400 |
2014/10/22 | 550 | 553 | 548 | 553 | 7,600 |
2014/10/21 | 559 | 559 | 546 | 546 | 4,700 |
2014/10/20 | 550 | 550 | 539 | 549 | 14,600 |
2014/10/17 | 518 | 542 | 518 | 538 | 16,700 |
2014/10/16 | 521 | 525 | 513 | 517 | 14,100 |
2014/10/15 | 531 | 546 | 527 | 529 | 26,500 |
2014/10/14 | 543 | 559 | 531 | 531 | 27,000 |
2014/10/10 | 566 | 568 | 549 | 550 | 44,500 |
2014/10/09 | 598 | 609 | 577 | 581 | 21,100 |
2014/10/08 | 605 | 605 | 597 | 597 | 16,300 |
2014/10/07 | 615 | 621 | 613 | 616 | 27,500 |
2014/10/06 | 603 | 617 | 597 | 615 | 32,200 |
2014/10/03 | 582 | 598 | 582 | 593 | 36,500 |
2014/10/02 | 609 | 612 | 600 | 600 | 40,500 |
2014/10/01 | 639 | 646 | 623 | 626 | 40,900 |
2014/09/30 | 670 | 680 | 645 | 659 | 26,600 |
2014/09/29 | 687 | 692 | 678 | 680 | 24,600 |
2014/09/26 | 655 | 700 | 651 | 691 | 87,700 |
2014/09/25 | 664 | 672 | 657 | 658 | 69,200 |
2014/09/24 | 658 | 663 | 651 | 661 | 65,400 |
2014/09/22 | 640 | 657 | 640 | 657 | 37,000 |
2014/09/19 | 620 | 650 | 620 | 650 | 57,800 |
2014/09/18 | 613 | 631 | 613 | 630 | 25,600 |
2014/09/17 | 605 | 617 | 601 | 617 | 24,500 |
2014/09/16 | 621 | 621 | 602 | 606 | 29,300 |
2014/09/12 | 643 | 649 | 610 | 635 | 62,400 |
2014/09/11 | 644 | 670 | 634 | 651 | 75,300 |
2014/09/10 | 591 | 690 | 591 | 644 | 361,300 |
2014/09/09 | 587 | 593 | 585 | 590 | 12,000 |
2014/09/08 | 564 | 583 | 564 | 577 | 45,300 |
2014/09/05 | 586 | 591 | 575 | 584 | 39,400 |
2014/09/04 | 592 | 610 | 580 | 589 | 35,100 |
2014/09/03 | 608 | 629 | 601 | 622 | 55,600 |
2014/09/02 | 649 | 649 | 610 | 616 | 39,000 |
2014/09/01 | 622 | 649 | 610 | 648 | 64,400 |
2014/08/29 | 600 | 614 | 585 | 612 | 23,500 |
2014/08/28 | 594 | 625 | 585 | 610 | 42,400 |
2014/08/27 | 649 | 649 | 598 | 603 | 54,900 |
2014/08/26 | 658 | 658 | 610 | 657 | 120,700 |
2014/08/25 | 559 | 625 | 559 | 618 | 166,400 |
2014/08/22 | 519 | 545 | 512 | 545 | 62,000 |
2014/08/21 | 502 | 540 | 488 | 517 | 56,600 |
2014/08/20 | 499 | 502 | 496 | 499 | 11,800 |
2014/08/19 | 500 | 506 | 496 | 504 | 19,000 |
2014/08/18 | 500 | 508 | 500 | 502 | 20,600 |
2014/08/15 | 499 | 512 | 493 | 502 | 88,500 |
2014/08/14 | 489 | 498 | 480 | 489 | 61,300 |
2014/08/13 | 424 | 507 | 402 | 480 | 144,000 |
2014/08/12 | 422 | 432 | 418 | 427 | 23,900 |
2014/08/11 | 396 | 425 | 396 | 425 | 18,100 |
2014/08/08 | 380 | 400 | 380 | 393 | 29,400 |
2014/08/07 | 389 | 390 | 380 | 385 | 26,600 |
2014/08/06 | 404 | 404 | 387 | 389 | 25,900 |
2014/08/05 | 417 | 417 | 403 | 411 | 24,600 |
2014/08/04 | 427 | 427 | 415 | 425 | 32,000 |
2014/08/01 | 424 | 440 | 418 | 435 | 111,100 |
2014/07/31 | 489 | 491 | 470 | 472 | 18,500 |
2014/07/30 | 487 | 492 | 481 | 490 | 38,000 |
2014/07/29 | 521 | 521 | 490 | 495 | 25,300 |
2014/07/28 | 518 | 523 | 504 | 514 | 64,000 |
2014/07/25 | 488 | 505 | 487 | 504 | 155,000 |
2014/07/24 | 475 | 482 | 470 | 478 | 28,100 |
2014/07/23 | 459 | 471 | 457 | 468 | 31,000 |
2014/07/22 | 444 | 452 | 443 | 452 | 21,600 |
2014/07/18 | 437 | 451 | 437 | 442 | 25,000 |
2014/07/17 | 436 | 457 | 436 | 447 | 21,800 |
2014/07/16 | 448 | 458 | 432 | 443 | 10,400 |
2014/07/15 | 457 | 457 | 447 | 450 | 11,600 |
2014/07/14 | 439 | 449 | 429 | 449 | 12,200 |
2014/07/11 | 438 | 451 | 427 | 436 | 27,600 |
2014/07/10 | 481 | 481 | 446 | 451 | 49,200 |
2014/07/09 | 480 | 488 | 437 | 485 | 34,500 |
2014/07/08 | 484 | 496 | 473 | 489 | 56,300 |
2014/07/07 | 483 | 489 | 471 | 484 | 41,500 |
2014/07/04 | 459 | 483 | 459 | 481 | 68,500 |
2014/07/03 | 471 | 474 | 450 | 454 | 36,800 |
2014/07/02 | 481 | 483 | 453 | 467 | 69,800 |
2014/07/01 | 421 | 494 | 417 | 457 | 169,800 |
2014/06/30 | 408 | 425 | 400 | 425 | 52,700 |
2014/06/27 | 435 | 465 | 400 | 424 | 164,000 |
2014/06/26 | 390 | 448 | 388 | 446 | 250,400 |
2014/06/25 | 383 | 391 | 370 | 390 | 75,200 |
2014/06/24 | 370 | 385 | 363 | 375 | 35,100 |
2014/06/23 | 355 | 390 | 352 | 382 | 126,800 |
2014/06/20 | 339 | 347 | 339 | 347 | 24,700 |
2014/06/19 | 335 | 338 | 328 | 336 | 9,600 |
2014/06/18 | 326 | 335 | 321 | 335 | 13,000 |
2014/06/17 | 324 | 328 | 318 | 325 | 35,500 |
2014/06/16 | 305 | 317 | 303 | 317 | 16,800 |
2014/06/13 | 299 | 304 | 298 | 300 | 9,200 |
2014/06/12 | 299 | 307 | 299 | 303 | 12,000 |
2014/06/11 | 300 | 307 | 296 | 307 | 7,500 |
2014/06/10 | 310 | 310 | 295 | 301 | 12,600 |
2014/06/09 | 305 | 311 | 303 | 305 | 14,900 |
2014/06/06 | 297 | 303 | 297 | 303 | 11,300 |
2014/06/05 | 296 | 297 | 293 | 297 | 11,200 |
2014/06/04 | 300 | 300 | 292 | 297 | 12,100 |
2014/06/03 | 303 | 303 | 295 | 300 | 15,800 |
2014/06/02 | 303 | 312 | 291 | 297 | 22,200 |
2014/05/30 | 283 | 309 | 280 | 297 | 40,400 |
2014/05/29 | 281 | 281 | 278 | 281 | 3,200 |
2014/05/28 | 276 | 281 | 276 | 281 | 4,100 |
2014/05/27 | 275 | 280 | 272 | 275 | 9,600 |
2014/05/26 | 276 | 276 | 271 | 273 | 29,600 |
2014/05/23 | 268 | 273 | 266 | 272 | 14,900 |
2014/05/22 | 260 | 268 | 259 | 268 | 14,000 |
2014/05/21 | 261 | 264 | 260 | 263 | 6,000 |
2014/05/20 | 259 | 265 | 258 | 265 | 10,300 |
2014/05/19 | 268 | 273 | 260 | 260 | 16,500 |
2014/05/16 | 274 | 274 | 264 | 267 | 16,900 |
2014/05/15 | 280 | 280 | 268 | 277 | 13,300 |
2014/05/14 | 281 | 288 | 275 | 279 | 25,200 |
2014/05/13 | 263 | 274 | 263 | 273 | 15,700 |
2014/05/12 | 272 | 272 | 263 | 265 | 14,200 |
2014/05/09 | 269 | 274 | 267 | 268 | 9,100 |
2014/05/08 | 272 | 276 | 270 | 270 | 8,100 |
2014/05/07 | 278 | 279 | 273 | 273 | 7,800 |
2014/05/02 | 275 | 278 | 273 | 278 | 6,700 |
2014/05/01 | 269 | 275 | 265 | 275 | 12,500 |
2014/04/30 | 264 | 270 | 263 | 269 | 20,800 |
2014/04/28 | 269 | 270 | 262 | 266 | 21,100 |
2014/04/25 | 277 | 277 | 263 | 270 | 48,400 |
2014/04/24 | 282 | 285 | 264 | 272 | 97,400 |
2014/04/23 | 291 | 292 | 278 | 282 | 36,800 |
2014/04/22 | 288 | 293 | 288 | 292 | 7,300 |
2014/04/21 | 290 | 292 | 286 | 291 | 17,300 |
2014/04/18 | 290 | 295 | 290 | 291 | 3,600 |
2014/04/17 | 299 | 299 | 288 | 292 | 17,300 |
2014/04/16 | 305 | 305 | 292 | 299 | 21,500 |
2014/04/15 | 304 | 308 | 304 | 307 | 2,200 |
2014/04/14 | 305 | 314 | 304 | 306 | 9,500 |
2014/04/11 | 323 | 323 | 308 | 308 | 14,600 |
2014/04/10 | 324 | 328 | 316 | 325 | 13,700 |
2014/04/09 | 333 | 333 | 324 | 324 | 3,000 |
2014/04/08 | 334 | 334 | 331 | 331 | 1,400 |
2014/04/07 | 336 | 340 | 335 | 335 | 2,100 |
2014/04/04 | 338 | 342 | 337 | 339 | 1,700 |
2014/04/03 | 336 | 338 | 329 | 338 | 2,500 |
2014/04/02 | 322 | 336 | 322 | 335 | 7,600 |
2014/04/01 | 330 | 330 | 324 | 330 | 1,500 |
2014/03/31 | 325 | 330 | 323 | 328 | 4,700 |
2014/03/28 | 322 | 326 | 319 | 326 | 3,600 |
2014/03/27 | 330 | 330 | 330 | 330 | 500 |
2014/03/26 | 331 | 338 | 331 | 338 | 500 |
2014/03/25 | 333 | 335 | 330 | 330 | 18,700 |
2014/03/24 | 323 | 336 | 323 | 326 | 7,500 |
2014/03/20 | 333 | 333 | 323 | 323 | 2,500 |
2014/03/19 | 336 | 342 | 332 | 332 | 3,800 |
2014/03/18 | 340 | 340 | 330 | 332 | 2,600 |
2014/03/17 | 342 | 342 | 331 | 335 | 3,300 |
2014/03/14 | 338 | 354 | 330 | 338 | 15,400 |
2014/03/13 | 342 | 345 | 342 | 344 | 3,200 |
2014/03/12 | 342 | 343 | 340 | 340 | 2,700 |
2014/03/11 | 360 | 360 | 347 | 348 | 4,600 |
2014/03/10 | 342 | 350 | 335 | 350 | 12,700 |
2014/03/07 | 340 | 343 | 338 | 343 | 4,800 |
2014/03/06 | 340 | 342 | 338 | 339 | 2,700 |
2014/03/05 | 348 | 350 | 342 | 342 | 2,000 |
2014/03/04 | 340 | 341 | 329 | 341 | 11,400 |
2014/03/03 | 349 | 349 | 340 | 342 | 5,100 |
2014/02/28 | 362 | 362 | 349 | 349 | 3,200 |
2014/02/27 | 349 | 363 | 349 | 357 | 10,900 |
2014/02/26 | 350 | 360 | 343 | 357 | 9,500 |
2014/02/25 | 353 | 360 | 342 | 360 | 31,200 |
2014/02/24 | 340 | 348 | 337 | 346 | 25,200 |
2014/02/21 | 343 | 354 | 343 | 346 | 11,600 |
2014/02/20 | 360 | 360 | 342 | 342 | 12,000 |
2014/02/19 | 360 | 367 | 357 | 359 | 6,500 |
2014/02/18 | 372 | 374 | 359 | 362 | 6,500 |
2014/02/17 | 362 | 372 | 341 | 372 | 8,700 |
2014/02/14 | 374 | 379 | 352 | 368 | 15,100 |
2014/02/13 | 376 | 378 | 366 | 366 | 3,800 |
2014/02/12 | 374 | 378 | 370 | 376 | 7,100 |
2014/02/10 | 355 | 370 | 355 | 370 | 4,200 |
2014/02/07 | 361 | 361 | 355 | 355 | 5,800 |
2014/02/06 | 350 | 359 | 341 | 359 | 3,300 |
2014/02/05 | 347 | 355 | 337 | 344 | 6,600 |
2014/02/04 | 321 | 348 | 321 | 333 | 38,300 |
2014/02/03 | 381 | 389 | 366 | 369 | 19,700 |
2014/01/31 | 385 | 390 | 379 | 384 | 4,600 |
2014/01/30 | 384 | 387 | 369 | 377 | 29,700 |
2014/01/29 | 382 | 400 | 382 | 395 | 19,900 |
2014/01/28 | 381 | 387 | 380 | 383 | 8,600 |
2014/01/27 | 402 | 402 | 377 | 385 | 39,600 |
2014/01/24 | 400 | 402 | 396 | 402 | 8,800 |
2014/01/23 | 409 | 410 | 399 | 405 | 12,300 |
2014/01/22 | 402 | 410 | 394 | 409 | 11,800 |
2014/01/21 | 416 | 416 | 407 | 409 | 11,900 |
2014/01/20 | 392 | 417 | 384 | 411 | 35,400 |
2014/01/17 | 398 | 400 | 390 | 395 | 4,700 |
2014/01/16 | 401 | 401 | 386 | 393 | 17,200 |
2014/01/15 | 415 | 415 | 399 | 404 | 15,400 |
2014/01/14 | 405 | 407 | 393 | 407 | 18,000 |
2014/01/10 | 398 | 410 | 395 | 409 | 20,200 |
2014/01/09 | 406 | 406 | 389 | 400 | 30,100 |
2014/01/08 | 393 | 399 | 383 | 398 | 13,800 |
2014/01/07 | 386 | 399 | 379 | 398 | 29,800 |
2014/01/06 | 377 | 391 | 375 | 386 | 9,300 |